Evotec AG

EVTG
🏛️ germany →
6.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 41.76 42.51 41.76 42.51 0.0M
2021-12-29 41.52 42.01 41.52 41.84 0.0M
2021-12-28 41.34 42.22 41.34 42.22 0.0M
2021-12-27 39.79 41.63 39.79 41.63 0.0M
2021-12-23 39.72 39.77 39.25 39.77 0.0M
2021-12-22 40.09 40.09 38.68 39.76 0.0M
2021-12-21 40.58 40.58 39.68 39.68 0.0M
2021-12-20 40.69 40.69 40.45 40.65 0.0M
2021-12-17 42.11 42.63 40.74 41.33 0.0M
2021-12-16 44.89 44.90 42.40 42.58 0.0M
2021-12-15 41.26 44.61 41.26 44.15 0.0M
2021-12-14 42.20 42.36 41.28 41.28 0.0M
2021-12-13 41.05 42.18 40.95 41.58 0.0M
2021-12-10 42.04 42.04 40.78 41.05 0.0M
2021-12-09 42.13 42.15 41.93 42.15 0.0M
2021-12-08 41.38 41.92 41.38 41.67 0.0M
2021-12-07 40.89 41.17 40.70 41.17 0.0M
2021-12-06 40.60 40.60 39.46 39.68 0.0M
2021-12-03 41.22 41.26 39.75 40.10 0.0M
2021-12-02 41.12 41.12 40.79 40.98 0.0M
2021-12-01 41.67 41.67 40.52 41.00 0.0M
2021-11-30 40.43 42.27 40.43 41.78 0.0M
2021-11-29 42.43 42.43 40.49 40.99 0.0M
2021-11-26 41.58 42.41 41.13 42.30 0.0M
2021-11-25 41.86 42.30 41.86 42.26 0.0M
2021-11-24 42.05 42.05 41.26 41.26 0.0M
2021-11-23 42.28 42.28 41.43 41.43 0.0M
2021-11-22 42.15 43.39 42.10 42.80 0.0M
2021-11-19 42.56 43.12 42.44 42.44 0.0M
2021-11-18 40.83 42.49 40.83 42.41 0.0M
2021-11-17 41.00 41.46 39.90 40.35 0.0M
2021-11-16 42.10 42.10 40.55 40.55 0.0M
2021-11-15 41.46 42.39 41.46 42.33 0.0M
2021-11-12 41.27 41.89 41.27 41.30 0.0M
2021-11-11 41.29 42.00 39.92 41.81 0.0M
2021-11-10 41.99 41.99 40.92 41.47 0.0M
2021-11-09 40.76 41.60 40.73 41.60 0.0M
2021-11-08 39.88 41.18 39.15 40.19 0.0M
2021-11-05 39.20 40.08 38.92 39.08 0.0M
2021-11-04 40.20 40.27 37.63 39.02 0.0M
2021-11-03 41.27 41.83 38.99 39.59 0.0M
2021-11-02 41.23 41.23 40.42 40.96 0.0M
2021-11-01 42.10 42.96 41.30 41.30 0.0M
2021-10-29 41.84 42.00 41.64 42.00 0.0M
2021-10-28 42.14 42.14 41.86 41.86 0.0M
2021-10-27 42.18 43.25 41.96 41.96 0.0M
2021-10-26 44.58 44.58 42.31 42.31 0.0M
2021-10-25 44.99 44.99 44.38 44.52 0.0M
2021-10-22 44.89 45.43 44.86 44.99 0.0M
2021-10-21 43.63 44.95 43.51 44.83 0.0M
2021-10-20 43.26 43.74 43.26 43.51 0.0M
2021-10-19 42.50 43.51 42.22 43.51 0.0M
2021-10-18 41.41 41.86 41.41 41.86 0.0M
2021-10-15 42.30 42.30 41.30 41.57 0.0M
2021-10-14 42.08 42.49 41.70 42.44 0.0M
2021-10-13 40.50 41.45 40.50 41.37 0.0M
2021-10-12 39.71 40.64 39.71 40.60 0.0M
2021-10-11 39.52 39.71 39.31 39.71 0.0M
2021-10-08 39.51 39.93 39.41 39.55 0.0M
2021-10-07 40.03 40.03 38.50 39.44 0.0M
2021-10-06 40.81 40.81 39.71 40.00 0.0M
2021-10-05 40.33 41.01 40.33 40.87 0.0M
2021-10-04 40.86 40.86 40.06 40.06 0.0M
2021-10-01 40.82 40.82 40.38 40.38 0.0M
2021-09-30 41.94 41.94 41.00 41.00 0.0M
2021-09-29 40.70 42.02 40.70 41.85 0.0M
2021-09-28 40.61 40.61 39.68 40.19 0.0M
2021-09-27 43.39 43.39 41.21 41.26 0.0M
2021-09-24 44.57 44.57 42.89 43.24 0.0M
2021-09-23 44.80 45.25 44.80 45.25 0.0M
2021-09-22 44.91 44.91 44.41 44.41 0.0M
2021-09-21 43.60 44.95 43.43 44.90 0.0M
2021-09-20 44.20 44.34 42.76 43.48 0.0M
2021-09-17 45.20 45.60 44.12 44.12 0.0M
2021-09-16 45.33 45.70 44.69 44.71 0.0M
2021-09-15 44.86 45.36 44.86 45.23 0.0M
2021-09-14 43.42 45.14 43.42 44.98 0.0M
2021-09-13 43.40 43.70 43.30 43.30 0.0M
2021-09-10 43.23 43.71 43.23 43.71 0.0M
2021-09-09 42.26 43.16 42.26 43.16 0.0M
2021-09-08 41.78 42.92 41.78 42.49 0.0M
2021-09-07 42.16 42.28 42.08 42.28 0.0M
2021-09-06 41.77 42.08 41.42 42.08 0.0M
2021-09-03 42.22 42.22 41.56 41.56 0.0M
2021-09-02 42.71 42.77 42.00 42.00 0.0M
2021-09-01 42.09 42.76 42.09 42.41 0.0M
2021-08-31 42.90 42.90 41.97 41.97 0.0M
2021-08-30 42.84 42.91 42.51 42.51 0.0M
2021-08-27 42.45 42.80 42.45 42.80 0.0M
2021-08-26 42.11 42.50 42.11 42.22 0.0M
2021-08-25 43.33 43.33 41.85 42.37 0.0M
2021-08-24 43.91 44.00 43.36 43.56 0.0M
2021-08-23 42.98 43.84 42.92 43.84 0.0M
2021-08-20 42.10 43.21 42.04 43.21 0.0M
2021-08-19 41.00 42.09 41.00 42.09 0.0M
2021-08-18 43.39 43.62 41.71 41.71 0.0M
2021-08-17 41.26 42.88 41.26 42.61 0.0M
2021-08-16 41.79 41.79 41.00 41.44 0.0M
2021-08-13 40.26 41.67 40.04 41.49 0.0M
2021-08-12 38.90 40.49 38.90 40.49 0.0M
2021-08-11 37.46 39.00 37.34 38.82 0.0M
2021-08-10 37.94 38.54 37.94 38.54 0.0M
2021-08-09 36.60 37.94 36.60 37.94 0.0M
2021-08-06 36.58 37.00 36.58 36.65 0.0M
2021-08-05 35.91 36.85 35.91 36.66 0.0M
2021-08-04 35.53 35.94 35.51 35.65 0.0M
2021-08-03 34.88 36.06 34.59 35.70 0.0M
2021-08-02 35.27 35.27 33.76 34.17 0.0M
2021-07-30 34.29 35.26 34.29 35.26 0.0M
2021-07-29 34.99 35.05 34.46 34.69 0.0M
2021-07-28 34.50 34.85 34.28 34.85 0.0M
2021-07-27 34.87 34.87 34.31 34.47 0.0M
2021-07-26 35.68 35.68 35.16 35.16 0.0M
2021-07-23 35.82 36.06 35.82 36.01 0.0M
2021-07-22 34.41 35.52 34.32 35.52 0.0M
2021-07-21 34.81 34.91 34.38 34.38 0.0M
2021-07-20 34.80 35.00 34.25 34.48 0.0M
2021-07-19 34.50 34.51 33.89 33.95 0.0M
2021-07-16 36.65 36.65 34.06 35.26 0.0M
2021-07-15 37.21 37.72 37.21 37.34 0.0M
2021-07-14 37.60 37.65 37.43 37.65 0.0M
2021-07-13 37.65 37.65 37.36 37.37 0.0M
2021-07-12 36.79 37.82 36.79 37.49 0.0M
2021-07-09 37.30 37.67 36.75 36.96 0.0M
2021-07-08 37.18 37.18 36.50 37.10 0.0M
2021-07-07 37.28 37.48 37.16 37.16 0.0M
2021-07-06 36.81 37.14 36.73 37.14 0.0M
2021-07-05 37.45 37.49 36.79 36.79 0.0M
2021-07-02 38.01 38.01 37.23 37.23 0.0M
2021-07-01 38.40 38.40 37.58 37.69 0.0M
2021-06-30 39.10 39.10 38.33 38.35 0.0M
2021-06-29 38.65 39.05 38.65 38.99 0.0M
2021-06-28 37.68 38.66 37.68 38.48 0.0M
2021-06-25 37.26 37.69 37.26 37.69 0.0M
2021-06-24 36.54 37.63 36.54 37.63 0.0M
2021-06-23 36.66 36.66 36.66 36.66 0.0M
2021-06-22 36.57 36.88 36.57 36.73 0.0M
2021-06-21 36.25 36.99 36.25 36.99 0.0M
2021-06-18 37.28 37.40 36.40 36.49 0.0M
2021-06-17 37.03 37.11 36.83 36.99 0.0M
2021-06-16 36.35 36.83 36.35 36.75 0.0M
2021-06-15 36.87 36.87 35.87 36.24 0.0M
2021-06-14 35.20 36.73 35.20 36.29 0.0M
2021-06-11 35.09 35.55 34.90 35.25 0.0M
2021-06-10 34.82 35.08 34.42 35.08 0.0M
2021-06-09 34.52 34.75 34.44 34.75 0.0M
2021-06-08 34.70 35.37 34.52 35.00 0.0M
2021-06-07 35.31 35.31 34.15 34.83 0.0M
2021-06-04 36.09 36.09 35.75 35.81 0.0M
2021-06-03 35.57 36.02 35.57 35.86 0.0M
2021-06-02 35.30 35.30 35.16 35.19 0.0M
2021-06-01 36.41 36.41 35.75 35.75 0.0M
2021-05-31 36.39 36.46 36.12 36.12 0.0M
2021-05-28 35.59 36.47 35.45 36.28 0.0M
2021-05-27 35.92 35.92 35.37 35.37 0.0M
2021-05-26 36.95 37.20 36.29 36.46 0.0M
2021-05-25 35.99 37.00 35.83 36.81 0.0M
2021-05-21 35.26 35.91 35.26 35.56 0.0M
2021-05-20 34.27 35.37 34.27 35.26 0.0M
2021-05-19 34.17 34.39 34.12 34.39 0.0M
2021-05-18 34.60 34.60 34.17 34.41 0.0M
2021-05-17 33.94 34.60 33.85 34.32 0.0M
2021-05-14 33.62 33.79 33.48 33.48 0.0M
2021-05-13 32.39 33.81 32.39 33.54 0.0M
2021-05-12 33.79 33.81 32.41 32.74 0.0M
2021-05-11 34.13 34.13 33.45 33.45 0.0M
2021-05-10 34.10 34.19 33.48 33.92 0.0M
2021-05-07 33.39 33.55 33.24 33.55 0.0M
2021-05-06 34.63 34.63 33.30 33.47 0.0M
2021-05-05 34.20 34.75 34.20 34.75 0.0M
2021-05-04 35.10 35.10 33.93 33.98 0.0M
2021-05-03 34.46 35.26 34.46 34.95 0.0M
2021-04-30 34.00 34.93 33.62 34.43 0.0M
2021-04-29 34.33 34.38 33.55 33.83 0.0M
2021-04-28 33.88 34.41 33.81 34.18 0.0M
2021-04-27 34.28 34.59 34.18 34.19 0.0M
2021-04-26 33.70 34.22 33.39 33.77 0.0M
2021-04-23 33.93 33.93 33.29 33.29 0.0M
2021-04-22 34.10 34.24 33.86 33.96 0.0M
2021-04-21 34.55 34.55 33.47 33.80 0.0M
2021-04-20 33.50 34.38 33.06 34.20 0.0M
2021-04-19 33.71 34.19 33.22 33.43 0.0M
2021-04-16 33.61 34.01 33.61 33.90 0.0M
2021-04-15 33.39 33.72 32.96 33.52 0.0M
2021-04-14 33.49 33.49 32.79 32.94 0.0M
2021-04-13 32.34 33.57 32.34 33.42 0.0M
2021-04-12 32.50 32.62 32.11 32.11 0.0M
2021-04-09 31.94 32.45 31.74 32.39 0.0M
2021-04-08 31.27 31.84 31.17 31.84 0.0M
2021-04-07 31.41 31.70 31.09 31.09 0.0M
2021-04-06 31.66 31.89 31.62 31.62 0.0M
2021-04-01 30.79 31.64 30.70 31.64 0.0M
2021-03-31 30.13 31.09 30.13 31.09 0.0M
2021-03-30 29.37 30.94 29.37 30.85 0.0M
2021-03-29 29.80 29.80 29.37 29.37 0.0M
2021-03-26 30.66 30.66 29.44 29.62 0.0M
2021-03-25 29.59 29.92 29.41 29.91 0.0M
2021-03-24 30.79 31.02 29.95 29.95 0.0M
2021-03-23 30.35 30.80 30.00 30.70 0.0M
2021-03-22 30.52 30.94 30.00 30.42 0.0M
2021-03-19 29.91 30.18 29.59 30.09 0.0M
2021-03-18 29.66 29.66 29.57 29.60 0.0M
2021-03-17 29.81 29.81 29.37 29.74 0.0M
2021-03-16 29.79 30.15 29.79 29.86 0.0M
2021-03-15 28.89 29.49 28.89 29.49 0.0M
2021-03-12 29.69 29.79 28.64 28.87 0.0M
2021-03-11 28.64 29.83 28.64 29.59 0.0M
2021-03-10 29.49 29.49 28.35 28.35 0.0M
2021-03-09 28.44 29.33 28.44 29.26 0.0M
2021-03-08 29.69 29.69 27.92 28.56 0.0M
2021-03-05 29.80 30.52 29.29 29.32 0.0M
2021-03-04 31.49 31.51 30.80 31.19 0.0M
2021-03-03 32.30 32.43 31.52 31.79 0.0M
2021-03-02 32.85 32.85 32.57 32.57 0.0M
2021-03-01 33.30 33.30 32.59 33.05 0.0M
2021-02-26 31.60 32.45 31.20 32.26 0.0M
2021-02-25 32.00 32.54 31.79 32.45 0.0M
2021-02-24 31.60 32.41 31.49 31.89 0.0M
2021-02-23 33.32 33.40 30.50 31.48 0.0M
2021-02-22 33.86 33.89 32.89 33.32 0.0M
2021-02-19 35.19 36.00 34.54 34.56 0.0M
2021-02-18 36.93 36.98 35.27 35.38 0.0M
2021-02-17 37.04 37.45 36.83 36.88 0.0M
2021-02-16 36.46 37.52 36.45 37.07 0.0M
2021-02-15 36.79 37.25 36.17 36.53 0.0M
2021-02-12 35.00 36.60 35.00 36.45 0.0M
2021-02-11 34.59 35.26 34.59 35.16 0.0M
2021-02-10 34.03 35.20 34.03 34.36 0.0M
2021-02-09 34.00 34.31 33.70 33.99 0.0M
2021-02-08 33.50 33.89 33.20 33.74 0.0M
2021-02-05 33.20 33.44 32.81 33.29 0.0M
2021-02-04 33.13 33.64 32.81 33.17 0.0M
2021-02-03 32.36 33.53 32.24 33.16 0.0M
2021-02-02 33.11 33.54 32.07 32.42 0.0M
2021-02-01 33.34 34.01 32.69 33.06 0.0M
2021-01-29 35.74 36.01 32.19 32.58 0.0M
2021-01-28 35.00 37.23 33.65 36.51 0.0M
2021-01-27 33.75 40.20 33.02 35.61 0.0M
2021-01-26 30.19 32.98 30.19 32.82 0.0M
2021-01-25 29.54 30.19 29.35 30.19 0.0M
2021-01-22 29.25 29.51 29.12 29.50 0.0M
2021-01-21 29.08 29.53 29.08 29.40 0.0M
2021-01-20 28.73 29.02 28.71 29.02 0.0M
2021-01-19 28.90 29.00 28.09 28.59 0.0M
2021-01-18 29.03 29.61 29.03 29.49 0.0M
2021-01-15 29.23 29.73 28.88 28.88 0.0M
2021-01-14 29.44 29.44 29.17 29.44 0.0M
2021-01-13 29.01 29.30 28.97 29.25 0.0M
2021-01-12 29.29 29.29 28.91 28.91 0.0M
2021-01-11 29.08 29.26 28.86 29.26 0.0M
2021-01-08 29.39 29.50 28.81 28.81 0.0M
2021-01-07 29.04 29.36 28.39 29.30 0.0M
2021-01-06 30.70 30.70 29.00 29.32 0.0M
2021-01-05 30.80 30.97 30.17 30.58 0.0M
2021-01-04 30.10 30.51 30.05 30.05 0.0M